Indicators

Digimarc Corp (NQ: DMRC )

22.96 -0.06 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	30.30	31.55	30.30	31.45	51,900	+1.10(+3.62%)
Sep 27, 2018	30.50	30.80	29.95	30.35	53,265	-0.15(-0.49%)
Sep 26, 2018	30.50	31.00	30.30	30.50	43,370	-0.05(-0.16%)
Sep 25, 2018	30.86	31.00	30.10	30.55	46,474	+0.00(+0.00%)
Sep 24, 2018	31.40	31.60	30.40	30.55	36,398	-0.95(-3.02%)
Sep 21, 2018	31.90	32.85	30.80	31.50	151,500	-0.45(-1.41%)
Sep 20, 2018	30.65	32.15	30.65	31.95	103,221	+1.40(+4.58%)
Sep 19, 2018	29.95	30.65	29.50	30.55	50,575	+0.55(+1.83%)
Sep 18, 2018	29.00	30.10	29.00	30.00	36,377	+0.90(+3.09%)
Sep 17, 2018	29.05	29.62	28.80	29.10	51,334	-0.10(-0.34%)
Sep 14, 2018	29.10	29.75	29.00	29.20	21,600	+0.10(+0.34%)
Sep 13, 2018	29.20	30.59	29.00	29.10	49,913	+0.00(+0.00%)
Sep 12, 2018	30.70	30.95	29.00	29.10	48,898	-1.60(-5.21%)
Sep 11, 2018	31.30	31.70	30.45	30.70	37,013	-0.60(-1.92%)
Sep 10, 2018	31.40	31.70	30.70	31.30	65,457	+0.00(+0.00%)
Sep 07, 2018	30.05	31.70	30.05	31.30	65,200	+1.10(+3.64%)
Sep 06, 2018	30.20	30.35	29.40	30.20	40,845	+0.15(+0.50%)
Sep 05, 2018	29.85	30.35	28.01	30.05	38,630	+0.15(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.